ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
8.43
+0.30 (3.69%)
Nov 12, 2026, 4:00 PM EST - Market closed
SMDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.42 | 8.42 | 8.42 | 8.43 | 8.43 | 3.69% | 5,384 |
| Nov 11, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -2.63% | 10,111 |
| Nov 10, 2026 | 8.41 | 8.49 | 8.35 | 8.35 | 8.35 | 1.21% | 5,056 |
| Nov 9, 2026 | 8.40 | 8.40 | 8.14 | 8.25 | 8.25 | -9.49% | 35,399 |
| Nov 6, 2026 | 9.28 | 9.28 | 9.07 | 9.12 | 9.12 | -1.57% | 4,180 |
| Nov 5, 2026 | 8.54 | 9.29 | 8.54 | 9.26 | 9.26 | 11.36% | 15,798 |
| Nov 4, 2026 | 8.12 | 8.51 | 8.12 | 8.32 | 8.32 | -1.71% | 44,529 |
| Nov 3, 2026 | 8.31 | 8.50 | 8.30 | 8.46 | 8.46 | -0.98% | 7,320 |
| Nov 2, 2026 | 8.55 | 8.57 | 8.38 | 8.54 | 8.54 | -2.45% | 3,483 |
| Oct 30, 2026 | 8.58 | 8.91 | 8.58 | 8.76 | 8.76 | 3.77% | 3,266 |
| Oct 29, 2026 | 8.73 | 8.73 | 8.44 | 8.44 | 8.44 | -3.09% | 3,067 |
| Oct 28, 2026 | 8.68 | 8.82 | 8.68 | 8.71 | 8.71 | -0.72% | 2,666 |
| Oct 27, 2026 | 8.78 | 8.81 | 8.77 | 8.77 | 8.77 | -1.16% | 633 |
| Oct 26, 2026 | 8.87 | 8.88 | 8.85 | 8.88 | 8.88 | -2.16% | 1,726 |
| Oct 23, 2026 | 9.13 | 9.13 | 9.01 | 9.07 | 9.07 | 1.71% | 3,561 |
| Oct 22, 2026 | 8.98 | 9.08 | 8.91 | 8.92 | 8.92 | 2.48% | 9,283 |
| Oct 21, 2026 | 8.66 | 8.80 | 8.61 | 8.70 | 8.70 | -1.10% | 14,820 |
| Oct 20, 2026 | 8.94 | 8.94 | 8.79 | 8.80 | 8.80 | -2.90% | 4,519 |
| Oct 19, 2026 | 8.94 | 9.08 | 8.94 | 9.06 | 9.06 | -0.18% | 9,267 |
| Oct 16, 2026 | 8.72 | 9.13 | 8.72 | 9.08 | 9.08 | 2.89% | 16,041 |
| Oct 15, 2026 | 9.11 | 9.19 | 8.82 | 8.83 | 8.82 | -3.13% | 10,438 |
| Oct 14, 2026 | 8.88 | 9.24 | 8.87 | 9.11 | 9.11 | 4.35% | 18,699 |
| Oct 13, 2026 | 8.77 | 8.94 | 8.73 | 8.73 | 8.73 | -0.57% | 8,246 |
| Oct 12, 2026 | 8.74 | 8.78 | 8.67 | 8.78 | 8.78 | 1.15% | 9,295 |
| Oct 9, 2026 | 8.79 | 8.79 | 8.64 | 8.68 | 8.68 | -1.59% | 6,046 |
| Oct 8, 2026 | 8.91 | 9.05 | 8.81 | 8.82 | 8.82 | -0.79% | 8,573 |
| Oct 7, 2026 | 8.71 | 8.97 | 8.71 | 8.89 | 8.89 | 4.83% | 13,003 |
| Oct 6, 2026 | 8.47 | 8.53 | 8.37 | 8.48 | 8.48 | -1.17% | 12,094 |
| Oct 5, 2026 | 8.75 | 8.96 | 8.45 | 8.58 | 8.58 | -1.03% | 16,428 |
| Oct 2, 2026 | 8.65 | 8.67 | 8.56 | 8.67 | 8.67 | -2.69% | 15,601 |
| Oct 1, 2026 | 9.17 | 9.27 | 8.87 | 8.91 | 8.91 | -2.94% | 6,432 |
| Sep 30, 2026 | 8.99 | 9.18 | 8.99 | 9.18 | 9.18 | 1.66% | 10,739 |
| Sep 29, 2026 | 9.02 | 9.18 | 8.91 | 9.03 | 9.03 | 0.33% | 9,940 |
| Sep 28, 2026 | 8.97 | 9.14 | 8.92 | 9.00 | 9.00 | 2.27% | 19,346 |
| Sep 25, 2026 | 8.86 | 8.94 | 8.76 | 8.80 | 8.80 | -0.90% | 25,599 |
| Sep 24, 2026 | 8.85 | 9.00 | 8.85 | 8.88 | 8.88 | 1.25% | 11,722 |
| Sep 23, 2026 | 8.73 | 8.78 | 8.62 | 8.77 | 8.77 | 1.99% | 10,747 |
| Sep 22, 2026 | 8.65 | 8.73 | 8.62 | 8.67 | 8.60 | -1.37% | 12,164 |
| Sep 21, 2026 | 8.77 | 8.83 | 8.71 | 8.79 | 8.72 | -0.80% | 23,344 |
| Sep 18, 2026 | 8.89 | 8.93 | 8.86 | 8.86 | 8.79 | 1.27% | 8,134 |
| Sep 17, 2026 | 8.56 | 8.76 | 8.56 | 8.75 | 8.68 | -1.77% | 12,974 |
| Sep 16, 2026 | 8.67 | 9.10 | 8.60 | 8.91 | 8.83 | 1.56% | 19,428 |
| Sep 15, 2026 | 8.66 | 8.78 | 8.66 | 8.77 | 8.70 | 1.63% | 3,942 |
| Sep 14, 2026 | 8.59 | 8.66 | 8.56 | 8.63 | 8.56 | 2.49% | 5,793 |
| Sep 11, 2026 | 8.44 | 8.44 | 8.37 | 8.42 | 8.35 | -2.27% | 3,805 |
| Sep 10, 2026 | 8.53 | 8.62 | 8.43 | 8.62 | 8.54 | 2.94% | 3,877 |
| Sep 9, 2026 | 8.16 | 8.38 | 8.16 | 8.37 | 8.30 | 3.30% | 10,308 |
| Sep 8, 2026 | 7.98 | 8.10 | 7.98 | 8.10 | 8.04 | 1.84% | 8,783 |
| Sep 4, 2026 | 8.10 | 8.10 | 7.88 | 7.96 | 7.89 | -0.30% | 6,923 |
| Sep 3, 2026 | 8.09 | 8.09 | 7.97 | 7.98 | 7.91 | -2.57% | 12,716 |